Quantcast

Historical Stock Prices

AEO 
$27.9
*  
0.88
3.26%
Get AEO Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading AEO now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 27.05 28.06 27.05 27.9 2,906,934
08/16/2018 26.97 27.2 26.685 27.02 4,418,851
08/15/2018 27.66 27.69 26.67 26.79 5,003,808
08/14/2018 27.55 28.17 27.33 28.02 4,847,380
08/13/2018 27.54 27.61 27.11 27.33 3,199,821
08/10/2018 26.62 27.61 26.4 27.42 3,740,215
08/09/2018 26.79 27.035 26.59 26.64 3,843,077
08/08/2018 26.2 26.52 26.005 26.44 2,205,262
08/07/2018 26.14 26.275 25.79 26.22 1,896,406
08/06/2018 25.56 26.05 25.431 26.02 1,823,635
08/03/2018 25.38 25.82 25.18 25.55 2,798,034
08/02/2018 24.47 25.36 24.33 25.28 3,042,437
08/01/2018 25.24 25.42 24.43 24.61 2,865,157
07/31/2018 25.17 25.29 24.855 25.18 2,291,167
07/30/2018 24.88 25.13 24.65 25 3,003,556
07/27/2018 25.67 25.82 24.67 24.87 3,506,545
07/26/2018 25.47 26.241 25.365 25.71 3,506,940
07/25/2018 24.46 25.975 24.46 25.53 8,025,418
07/24/2018 24.98 25.229 24.25 24.52 3,653,793
07/23/2018 23.98 25.05 23.9 24.83 3,907,568
07/20/2018 24.47 24.6 23.82 23.84 2,976,330
07/19/2018 24.31 24.74 24.24 24.49 4,439,577
07/18/2018 23.86 24.36 23.69 24.35 4,863,527
07/17/2018 23.25 23.95 23.19 23.85 4,185,549
07/16/2018 23.02 23.4 22.92 23.25 4,426,938
07/13/2018 22.81 23.49 22.81 23.01 3,789,513
07/12/2018 23.8 23.86 22.4 23.01 7,586,208
07/11/2018 24.38 24.38 23.63 24.02 7,984,142
07/10/2018 24.15 24.58 24.1 24.53 4,441,255
07/09/2018 24.41 24.49 23.56 24.23 4,347,718
07/06/2018 23.76 24.395 23.61 24.26 3,058,605
07/05/2018 24.1 24.1 23.48 23.55 2,254,855
07/03/2018 24 24.17 23.51 23.98 1,955,432
07/02/2018 23.14 23.96 22.85 23.89 4,162,288
06/29/2018 24.13 24.27 23.17 23.25 4,054,870
06/28/2018 23.14 24.04 23.14 23.96 4,700,364
06/27/2018 23.6 23.92 23.08 23.1 3,218,044
06/26/2018 23.72 23.83 23.2331 23.56 3,242,813
06/25/2018 24.08 24.11 23.63 23.76 3,810,951
06/22/2018 25.26 25.28 24.02 24.38 6,983,368
06/21/2018 25.2 25.775 24.97 25.26 5,990,417
06/20/2018 23.76 24.74 23.4 24.64 5,293,248
06/19/2018 23.51 23.71 23.25 23.52 2,740,600
06/18/2018 23.75 24 23.6 23.71 2,215,788
06/15/2018 23.64 24.04 23.64 23.84 3,494,183
06/14/2018 24.21 24.21 23.66 23.8 3,374,757
06/13/2018 24.52 24.69 24.12 24.21 4,740,499
06/12/2018 24.77 24.81 24.25 24.51 3,762,782
06/11/2018 24.18 24.83 24.18 24.55 4,170,418
06/08/2018 23.79 24.2301 23.4776 24.02 4,396,446
06/07/2018 24.3 24.47 23.97 24.08 3,508,702
06/06/2018 24.17 24.26 23.88 24.17 3,977,346
06/05/2018 23.51 24.5 23.21 24 7,232,858
06/04/2018 22.78 23.58 22.66 23.55 4,521,669
06/01/2018 22.84 23.15 22.345 22.56 4,516,477
05/31/2018 22.78 23.5 22.13 22.2 7,331,911
05/30/2018 22.64 22.77 22.37 22.61 9,334,924
05/29/2018 22.81 22.97 22.58 22.63 4,647,367
05/25/2018 22.75 23.22 22.75 22.97 3,007,572
05/24/2018 22.21 23.115 22.19 22.82 3,332,322
05/23/2018 22.01 22.71 21.86 22.43 4,574,801
05/22/2018 22.96 23 22.12 22.16 5,290,686
05/21/2018 22.57 23.04 22.47 22.77 5,083,198
05/18/2018 22.82 23.23 22.77 23.1 4,418,042
05/17/2018 22.44 23.065 22.28 22.93 4,857,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio